Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Htg Molecular Dia (NQ: HTGM )

0.4800 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 14, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 0.6023 0.6023 0.4950 0.5299 4,468,000 -0.05(-8.24%)
May 28, 2020 0.5900 0.6148 0.5600 0.5775 5,367,851 -0.02(-3.75%)
May 27, 2020 0.6000 0.6190 0.5502 0.6000 4,127,034 +0.00(+0.30%)
May 26, 2020 0.5500 0.6500 0.5310 0.5982 9,248,737 +0.07(+12.21%)
May 22, 2020 0.4900 0.5489 0.4850 0.5331 6,026,800 +0.05(+9.53%)
May 21, 2020 0.4510 0.5000 0.4252 0.4867 4,523,850 +0.03(+5.83%)
May 20, 2020 0.4400 0.4679 0.4320 0.4599 2,900,268 +0.01(+1.25%)
May 19, 2020 0.4568 0.4680 0.4200 0.4542 4,085,752 +0.01(+2.16%)
May 18, 2020 0.4250 0.4646 0.4023 0.4446 5,844,335 +0.02(+5.61%)
May 15, 2020 0.4250 0.4950 0.4000 0.4210 11,695,799 +0.00(+0.57%)
May 14, 2020 0.3600 0.6198 0.3200 0.4186 39,886,664 +0.06(+16.28%)
May 13, 2020 0.4100 0.4200 0.3600 0.3600 1,343,364 -0.04(-10.00%)
May 12, 2020 0.4200 0.4200 0.4000 0.4000 937,619 +0.00(+0.00%)
May 11, 2020 0.4100 0.4500 0.3900 0.4000 1,452,795 +0.01(+1.27%)
May 08, 2020 0.4080 0.4240 0.3859 0.3950 1,078,900 +0.01(+1.28%)
May 07, 2020 0.3700 0.4300 0.3600 0.3900 2,423,837 +0.03(+8.33%)
May 06, 2020 0.3800 0.3800 0.3500 0.3600 582,559 -0.02(-4.00%)
May 05, 2020 0.3999 0.4100 0.3550 0.3750 922,868 +0.00(+0.00%)
May 04, 2020 0.3645 0.3980 0.3338 0.3750 2,196,058 +0.02(+5.34%)
May 01, 2020 0.3500 0.3700 0.3250 0.3560 1,527,000 -0.01(-3.78%)
Apr 30, 2020 0.3980 0.3980 0.3500 0.3700 955,147 -0.02(-4.39%)
Apr 29, 2020 0.3800 0.4150 0.3605 0.3870 2,557,967 +0.02(+5.16%)
Apr 28, 2020 0.3316 0.3838 0.3301 0.3680 3,050,038 +0.03(+9.26%)
Apr 27, 2020 0.3400 0.3430 0.3250 0.3368 670,985 +0.00(+0.51%)
Apr 24, 2020 0.3400 0.3495 0.3100 0.3351 597,800 -0.00(-1.44%)
Apr 23, 2020 0.3300 0.3478 0.3300 0.3400 459,379 +0.00(+0.00%)
Apr 22, 2020 0.3300 0.3400 0.3050 0.3400 485,771 +0.01(+3.03%)
Apr 21, 2020 0.3400 0.3500 0.3200 0.3300 514,399 -0.00(-0.99%)
Apr 20, 2020 0.3307 0.3500 0.3150 0.3333 826,026 +0.00(+1.00%)
Apr 17, 2020 0.3200 0.3549 0.3150 0.3300 1,535,800 +0.01(+1.54%)
Apr 16, 2020 0.3022 0.3400 0.3021 0.3250 930,690 +0.01(+2.20%)
Apr 15, 2020 0.3300 0.3300 0.3020 0.3180 1,042,625 -0.01(-3.64%)
Apr 14, 2020 0.3400 0.3400 0.3200 0.3300 711,775 +0.01(+3.13%)
Apr 13, 2020 0.3000 0.3500 0.2900 0.3200 2,022,595 +0.02(+6.67%)
Apr 09, 2020 0.3100 0.3285 0.3000 0.3000 676,500 -0.01(-2.18%)
Apr 08, 2020 0.3094 0.3299 0.3000 0.3067 613,662 -0.01(-4.16%)
Apr 07, 2020 0.3000 0.3200 0.2830 0.3200 1,130,120 +0.03(+10.34%)
Apr 06, 2020 0.3000 0.3000 0.2700 0.2900 568,129 +0.00(+0.00%)
Apr 03, 2020 0.2960 0.3030 0.2671 0.2900 832,000 -0.00(-0.34%)
Apr 02, 2020 0.3097 0.3200 0.2910 0.2910 608,924 -0.03(-9.60%)
Apr 01, 2020 0.3175 0.3300 0.2910 0.3219 1,228,811 -0.00(-0.95%)
Mar 31, 2020 0.3301 0.3498 0.3050 0.3250 499,226 -0.01(-2.69%)
Mar 30, 2020 0.3621 0.3621 0.3200 0.3340 901,627 -0.01(-2.31%)
Mar 27, 2020 0.3280 0.3550 0.2901 0.3419 3,898,500 +0.01(+4.24%)
Mar 26, 2020 0.3850 0.3850 0.3200 0.3280 4,100,515 -0.01(-3.53%)
Mar 25, 2020 0.3100 0.3800 0.3100 0.3400 1,716,448 -0.01(-2.86%)
Mar 24, 2020 0.3386 0.3900 0.3215 0.3500 849,053 +0.01(+2.94%)
Mar 23, 2020 0.3900 0.4000 0.3200 0.3400 483,475 -0.01(-2.86%)
Mar 20, 2020 0.3600 0.3990 0.3400 0.3500 589,100 +0.00(+0.00%)
Mar 19, 2020 0.3500 0.3700 0.3000 0.3500 875,461 -0.01(-2.78%)
Mar 18, 2020 0.3850 0.3998 0.3520 0.3600 524,300 -0.03(-7.69%)
Mar 17, 2020 0.3700 0.4200 0.3300 0.3900 432,831 +0.02(+5.41%)
Mar 16, 2020 0.3500 0.3899 0.3200 0.3700 786,487 +0.00(+0.00%)
Mar 13, 2020 0.3500 0.4499 0.3200 0.3700 978,200 +0.02(+4.52%)
Mar 12, 2020 0.3700 0.4099 0.3100 0.3540 514,287 -0.04(-9.23%)
Mar 11, 2020 0.4000 0.4300 0.3700 0.3900 479,553 -0.01(-2.50%)
Mar 10, 2020 0.3900 0.4300 0.3800 0.4000 398,408 +0.02(+5.24%)
Mar 09, 2020 0.4000 0.4054 0.3000 0.3801 906,421 -0.06(-14.58%)
Mar 06, 2020 0.4950 0.4950 0.4320 0.4450 815,800 -0.05(-10.10%)
Mar 05, 2020 0.5800 0.5800 0.4701 0.4950 680,670 -0.03(-4.81%)
Mar 04, 2020 0.5040 0.5399 0.4670 0.5200 1,363,898 +0.02(+4.00%)
Mar 03, 2020 0.5000 0.5300 0.4600 0.5000 1,708,976 -0.05(-9.09%)
Mar 02, 2020 0.6000 0.6270 0.5010 0.5500 3,696,836 -0.03(-5.17%)
Feb 28, 2020 0.5700 0.7200 0.5001 0.5800 9,602,900 +0.03(+6.13%)
Feb 27, 2020 0.5401 0.5500 0.5001 0.5465 179,005 -0.00(-0.58%)
Feb 26, 2020 0.6000 0.6000 0.5401 0.5497 351,265 -0.03(-5.16%)
Feb 25, 2020 0.6000 0.6000 0.5700 0.5796 173,832 -0.03(-4.32%)
Feb 24, 2020 0.5902 0.6100 0.5598 0.6058 180,923 -0.01(-1.32%)
Feb 21, 2020 0.6020 0.6321 0.5921 0.6139 148,000 -0.00(-0.39%)
Feb 20, 2020 0.6000 0.6400 0.5901 0.6163 482,374 +0.02(+2.72%)
Feb 19, 2020 0.5850 0.6000 0.5850 0.6000 104,453 +0.00(+0.74%)
Feb 18, 2020 0.5610 0.6000 0.5500 0.5956 524,646 +0.05(+8.33%)
Feb 14, 2020 0.5780 0.5780 0.5401 0.5498 391,300 -0.01(-1.82%)
Feb 13, 2020 0.5900 0.6000 0.5395 0.5600 585,296 -0.05(-7.50%)
Feb 12, 2020 0.6085 0.6249 0.5920 0.6054 398,020 -0.00(-0.75%)
Feb 11, 2020 0.5800 0.6200 0.5600 0.6100 665,388 +0.03(+5.17%)
Feb 10, 2020 0.5900 0.5900 0.5600 0.5800 184,555 +0.01(+2.55%)
Feb 07, 2020 0.6000 0.6000 0.5600 0.5656 230,100 -0.01(-2.48%)
Feb 06, 2020 0.6000 0.6000 0.5600 0.5800 378,407 -0.02(-2.68%)
Feb 05, 2020 0.6000 0.6100 0.5632 0.5960 520,423 +0.03(+6.05%)
Feb 04, 2020 0.5620 0.6000 0.5620 0.5620 439,302 +0.00(+0.00%)
Feb 03, 2020 0.5579 0.5700 0.5550 0.5620 168,195 +0.01(+1.08%)
Jan 31, 2020 0.5624 0.5950 0.5560 0.5560 429,400 -0.01(-1.07%)
Jan 30, 2020 0.5700 0.5700 0.5616 0.5620 272,925 -0.00(-0.53%)
Jan 29, 2020 0.5750 0.5750 0.5620 0.5650 244,399 -0.01(-1.48%)
Jan 28, 2020 0.6000 0.6050 0.5616 0.5735 291,389 -0.01(-1.56%)
Jan 27, 2020 0.6202 0.6202 0.5500 0.5826 984,637 -0.03(-5.51%)
Jan 24, 2020 0.6619 0.6700 0.6000 0.6166 827,500 -0.04(-6.58%)
Jan 23, 2020 0.6200 0.6600 0.5700 0.6600 3,648,839 +0.05(+8.36%)
Jan 22, 2020 0.6200 0.6200 0.6000 0.6091 365,613 -0.01(-1.76%)
Jan 21, 2020 0.6600 0.6600 0.6000 0.6200 544,459 -0.04(-5.73%)
Jan 17, 2020 0.6800 0.6900 0.6502 0.6577 276,600 -0.01(-1.84%)
Jan 16, 2020 0.6700 0.6800 0.6500 0.6700 372,577 +0.00(+0.54%)
Jan 15, 2020 0.7000 0.7000 0.6600 0.6664 373,345 -0.02(-3.34%)
Jan 14, 2020 0.7200 0.7298 0.6888 0.6894 293,922 -0.04(-5.56%)
Jan 13, 2020 0.8000 0.8000 0.7111 0.7300 280,357 -0.07(-8.18%)
Jan 10, 2020 0.7200 0.7950 0.7001 0.7950 672,300 +0.09(+12.43%)
Jan 09, 2020 0.7107 0.7200 0.6800 0.7071 309,035 -0.01(-1.79%)
Jan 08, 2020 0.7300 0.7500 0.7000 0.7200 231,721 -0.03(-4.43%)
Jan 07, 2020 0.7850 0.7900 0.7100 0.7534 375,775 -0.02(-2.16%)
Jan 06, 2020 0.8500 0.8500 0.7504 0.7700 320,547 -0.05(-6.67%)
Jan 03, 2020 0.7562 0.8700 0.7562 0.8250 580,600 +0.07(+9.10%)
Jan 02, 2020 0.6790 0.7697 0.6790 0.7562 267,543 +0.05(+7.74%)
Dec 31, 2019 0.6800 0.7300 0.6735 0.7019 341,100 +0.03(+4.76%)
Dec 30, 2019 0.7050 0.7100 0.6604 0.6700 426,216 -0.03(-4.15%)
Dec 27, 2019 0.7000 0.7500 0.6601 0.6990 498,300 +0.00(+0.22%)
Dec 26, 2019 0.7500 0.7623 0.6864 0.6975 952,824 -0.05(-6.88%)
Dec 24, 2019 0.7300 0.7600 0.7300 0.7490 170,300 +0.02(+2.60%)
Dec 23, 2019 0.7200 0.7700 0.7068 0.7300 401,694 +0.02(+2.31%)
Dec 20, 2019 0.6501 0.7279 0.6363 0.7135 644,000 +0.07(+11.48%)
Dec 19, 2019 0.7150 0.7200 0.6311 0.6400 524,524 -0.05(-7.91%)
Dec 18, 2019 0.7200 0.7399 0.6883 0.6950 277,028 -0.02(-3.36%)
Dec 17, 2019 0.6800 0.7600 0.6500 0.7192 1,126,735 +0.04(+5.76%)
Dec 16, 2019 0.7000 0.7000 0.6500 0.6800 482,800 -0.01(-1.45%)
Dec 13, 2019 0.6500 0.7000 0.6200 0.6900 136,300 +0.03(+4.07%)
Dec 12, 2019 0.6571 0.6680 0.6150 0.6630 242,283 +0.01(+2.00%)
Dec 11, 2019 0.6656 0.6999 0.6285 0.6500 218,085 -0.02(-2.30%)
Dec 10, 2019 0.6401 0.6800 0.6050 0.6653 421,077 +0.03(+4.94%)
Dec 09, 2019 0.7000 0.7000 0.5586 0.6340 465,827 +0.01(+2.26%)
Dec 06, 2019 0.6400 0.6600 0.6100 0.6200 176,000 -0.00(-0.06%)
Dec 05, 2019 0.6402 0.6598 0.6102 0.6204 239,771 -0.02(-3.09%)
Dec 04, 2019 0.6599 0.6600 0.6383 0.6402 99,233 -0.01(-2.23%)
Dec 03, 2019 0.6650 0.6698 0.6488 0.6548 107,748 -0.01(-0.80%)
Dec 02, 2019 0.6930 0.6930 0.6400 0.6601 237,773 +0.00(+0.02%)
Nov 29, 2019 0.6566 0.6699 0.6400 0.6600 109,300 +0.01(+1.54%)
Nov 27, 2019 0.6599 0.6600 0.6383 0.6500 66,900 +0.00(+0.00%)
Nov 26, 2019 0.7400 0.7400 0.6300 0.6500 224,430 +0.01(+1.56%)
Nov 25, 2019 0.6500 0.6700 0.6400 0.6400 174,517 -0.01(-1.54%)
Nov 22, 2019 0.6617 0.7190 0.6450 0.6500 219,500 +0.00(+0.00%)
Nov 21, 2019 0.6921 0.7040 0.6439 0.6500 667,905 -0.02(-3.55%)
Nov 20, 2019 0.6810 0.7100 0.6650 0.6739 111,069 -0.02(-2.35%)
Nov 19, 2019 0.7260 0.7260 0.6701 0.6901 115,825 -0.01(-1.32%)
Nov 18, 2019 0.6750 0.7095 0.6700 0.6993 491,250 +0.02(+3.69%)
Nov 15, 2019 0.6900 0.6900 0.6630 0.6744 382,500 -0.01(-0.81%)
Nov 14, 2019 0.7000 0.7150 0.6720 0.6799 873,013 -0.02(-2.87%)
Nov 13, 2019 0.7480 0.7592 0.6600 0.7000 760,657 -0.08(-10.31%)
Nov 12, 2019 0.8160 0.8160 0.7601 0.7805 172,225 -0.03(-3.22%)
Nov 11, 2019 0.8300 0.8500 0.7453 0.8065 203,252 -0.02(-2.81%)
Nov 08, 2019 0.8800 0.9000 0.8298 0.8298 195,800 -0.04(-5.00%)
Nov 07, 2019 0.9300 0.9300 0.8520 0.8735 153,820 -0.05(-5.05%)
Nov 06, 2019 0.9000 0.9299 0.9000 0.9200 163,700 +0.00(+0.00%)
Nov 05, 2019 0.9300 0.9399 0.9200 0.9200 69,065 -0.01(-1.08%)
Nov 04, 2019 0.9000 0.9400 0.8900 0.9300 195,230 -0.03(-3.11%)
Nov 01, 2019 0.9700 0.9800 0.8500 0.9599 317,300 +0.01(+0.91%)
Oct 31, 2019 0.9700 0.9900 0.9500 0.9512 209,888 +0.00(+0.13%)
Oct 30, 2019 0.9500 0.9600 0.9100 0.9500 225,185 +0.02(+2.15%)
Oct 29, 2019 0.8837 0.9401 0.8262 0.9300 236,882 +0.06(+6.65%)
Oct 28, 2019 0.9200 0.9298 0.8700 0.8720 157,316 -0.02(-2.02%)
Oct 25, 2019 0.8600 0.8900 0.7790 0.8900 187,900 +0.04(+5.28%)
Oct 24, 2019 0.8032 0.8800 0.8020 0.8454 272,990 +0.05(+5.66%)
Oct 23, 2019 0.7840 0.8400 0.7679 0.8001 256,855 +0.02(+2.58%)
Oct 22, 2019 0.7500 0.7970 0.7300 0.7800 249,690 +0.05(+6.85%)
Oct 21, 2019 0.7310 0.7800 0.7232 0.7300 91,592 -0.00(-0.29%)
Oct 18, 2019 0.8400 0.8400 0.7257 0.7321 139,700 -0.04(-4.92%)
Oct 17, 2019 0.7700 0.8200 0.7600 0.7700 180,082 -0.01(-1.28%)
Oct 16, 2019 0.7940 0.8178 0.7702 0.7800 80,859 -0.01(-1.27%)
Oct 15, 2019 0.8300 0.8500 0.7700 0.7900 87,107 -0.04(-4.82%)
Oct 14, 2019 0.8536 0.8600 0.8062 0.8300 85,054 -0.03(-2.92%)
Oct 11, 2019 0.8272 0.8700 0.8115 0.8550 245,300 +0.03(+3.01%)
Oct 10, 2019 0.8421 0.8706 0.8300 0.8300 89,709 -0.02(-2.52%)
Oct 09, 2019 0.8597 0.8800 0.8460 0.8515 79,180 -0.02(-2.13%)
Oct 08, 2019 0.8690 0.8704 0.8015 0.8700 179,171 -0.00(-0.05%)
Oct 07, 2019 0.7704 0.9000 0.7700 0.8704 764,946 +0.10(+12.98%)
Oct 04, 2019 0.7400 0.7800 0.7131 0.7704 1,064,400 +0.05(+6.25%)
Oct 03, 2019 0.7118 0.7663 0.7018 0.7251 625,554 -0.01(-1.08%)
Oct 02, 2019 0.7700 0.7850 0.7030 0.7330 220,473 -0.03(-4.27%)
Oct 01, 2019 0.7500 0.8000 0.7021 0.7657 570,847 +0.10(+15.23%)
Sep 30, 2019 0.6293 0.7075 0.6293 0.6645 689,557 +0.04(+6.94%)
Sep 27, 2019 0.6501 0.7140 0.6000 0.6214 569,900 -0.05(-7.49%)
Sep 26, 2019 0.7314 0.7600 0.6501 0.6717 310,199 -0.04(-6.19%)
Sep 25, 2019 0.7060 0.7478 0.6800 0.7160 234,613 +0.01(+1.56%)
Sep 24, 2019 0.7900 0.8188 0.6900 0.7050 654,509 -0.08(-10.49%)
Sep 23, 2019 0.7200 0.8800 0.7200 0.7876 1,150,908 +0.02(+2.29%)
Sep 20, 2019 0.7100 0.7700 0.6800 0.7700 2,067,000 -0.03(-3.75%)
Sep 19, 2019 0.8200 0.8200 0.8000 0.8000 124,929 +0.00(+0.62%)
Sep 18, 2019 0.8500 0.8506 0.7950 0.7951 67,932 -0.03(-4.20%)
Sep 17, 2019 0.8500 0.8773 0.8200 0.8300 124,628 -0.01(-1.28%)
Sep 16, 2019 0.7940 0.8669 0.7820 0.8408 208,892 +0.06(+7.30%)
Sep 13, 2019 0.7800 0.8200 0.7101 0.7836 346,000 -0.02(-2.11%)
Sep 12, 2019 0.8557 0.8557 0.7900 0.8005 294,867 -0.04(-5.00%)
Sep 11, 2019 0.8500 0.8800 0.8260 0.8426 494,914 +0.00(+0.47%)
Sep 10, 2019 0.8250 0.8800 0.8125 0.8387 195,054 +0.01(+1.06%)
Sep 09, 2019 0.8620 0.8760 0.8120 0.8299 145,808 -0.04(-4.17%)
Sep 06, 2019 0.8600 0.9142 0.8452 0.8660 199,900 +0.03(+3.87%)
Sep 05, 2019 0.8682 0.8700 0.8337 0.8337 201,071 -0.02(-1.92%)
Sep 04, 2019 0.8459 0.8700 0.8459 0.8500 183,904 +0.00(+0.38%)
Sep 03, 2019 0.9200 0.9400 0.8300 0.8468 399,974 -0.08(-8.95%)
Aug 30, 2019 0.9500 0.9500 0.8900 0.9300 230,700 -0.02(-1.93%)
Aug 29, 2019 0.9564 0.9800 0.9400 0.9483 238,666 +0.01(+0.88%)
Aug 28, 2019 0.9500 0.9628 0.9400 0.9400 47,834 -0.01(-1.05%)
Aug 27, 2019 1.020 1.020 0.9400 0.9500 102,786 -0.01(-1.04%)
Aug 26, 2019 0.9500 0.9600 0.9300 0.9600 69,003 +0.01(+0.87%)
Aug 23, 2019 0.9500 0.9700 0.9200 0.9517 208,700 +0.02(+2.33%)
Aug 22, 2019 1.020 1.040 0.9250 0.9300 268,017 -0.07(-7.00%)
Aug 21, 2019 0.9700 1.000 0.9564 1.000 88,015 +0.03(+3.30%)
Aug 20, 2019 0.9900 1.030 0.9564 0.9681 78,577 -0.01(-1.21%)
Aug 19, 2019 1.020 1.070 0.9800 0.9800 151,527 -0.02(-2.00%)
Aug 16, 2019 0.9900 1.020 0.9302 1.000 245,700 +0.05(+5.26%)
Aug 15, 2019 1.050 1.050 0.9300 0.9500 262,824 -0.09(-8.65%)
Aug 14, 2019 1.040 1.099 1.000 1.040 187,949 -0.02(-1.89%)
Aug 13, 2019 1.090 1.160 1.020 1.060 259,121 -0.04(-3.64%)
Aug 12, 2019 1.090 1.150 1.060 1.100 110,533 -0.01(-0.90%)
Aug 09, 2019 1.150 1.190 1.040 1.110 556,700 -0.07(-5.93%)
Aug 08, 2019 1.330 1.330 1.092 1.180 507,138 -0.10(-7.81%)
Aug 07, 2019 1.350 1.400 1.250 1.280 448,729 -0.10(-7.25%)
Aug 06, 2019 1.370 1.400 1.300 1.380 192,376 +0.02(+1.47%)
Aug 05, 2019 1.330 1.370 1.270 1.360 189,867 +0.00(+0.00%)
Aug 02, 2019 1.330 1.360 1.290 1.360 107,700 +0.03(+2.26%)
Aug 01, 2019 1.330 1.380 1.320 1.330 199,479 +0.00(+0.00%)
Jul 31, 2019 1.370 1.390 1.310 1.330 86,653 -0.03(-2.21%)
Jul 30, 2019 1.370 1.400 1.350 1.360 82,050 -0.01(-0.73%)
Jul 29, 2019 1.370 1.420 1.350 1.370 59,179 -0.02(-1.44%)
Jul 26, 2019 1.350 1.420 1.340 1.390 106,000 +0.03(+2.21%)
Jul 25, 2019 1.320 1.370 1.320 1.360 76,984 +0.02(+1.49%)
Jul 24, 2019 1.390 1.400 1.280 1.340 340,196 -0.04(-2.90%)
Jul 23, 2019 1.460 1.460 1.300 1.380 513,180 -0.07(-4.83%)
Jul 22, 2019 1.500 1.550 1.430 1.450 210,247 -0.04(-2.68%)
Jul 19, 2019 1.470 1.500 1.430 1.490 199,400 +0.04(+2.76%)
Jul 18, 2019 1.490 1.510 1.450 1.450 165,735 -0.03(-2.03%)
Jul 17, 2019 1.470 1.530 1.450 1.480 290,900 +0.02(+1.37%)
Jul 16, 2019 1.540 1.541 1.460 1.460 210,357 -0.07(-4.58%)
Jul 15, 2019 1.520 1.570 1.500 1.530 155,233 +0.01(+0.66%)
Jul 12, 2019 1.550 1.579 1.520 1.520 158,800 -0.03(-1.94%)
Jul 11, 2019 1.630 1.640 1.530 1.550 358,956 -0.03(-1.90%)
Jul 10, 2019 1.510 1.620 1.490 1.580 463,591 +0.08(+5.33%)
Jul 09, 2019 1.520 1.560 1.486 1.500 207,504 -0.01(-0.66%)
Jul 08, 2019 1.530 1.570 1.460 1.510 166,292 -0.01(-0.66%)
Jul 05, 2019 1.550 1.590 1.500 1.520 169,500 -0.04(-2.56%)
Jul 03, 2019 1.530 1.570 1.480 1.560 129,600 +0.00(+0.00%)
Jul 02, 2019 1.550 1.620 1.440 1.560 261,505 -0.03(-1.89%)
Jul 01, 2019 1.690 1.690 1.510 1.590 694,010 -0.07(-4.22%)
Jun 28, 2019 1.720 1.740 1.640 1.660 461,000 -0.04(-2.35%)
Jun 27, 2019 1.690 1.780 1.690 1.700 281,546 +0.01(+0.59%)
Jun 26, 2019 1.700 1.710 1.650 1.690 373,104 -0.01(-0.59%)
Jun 25, 2019 1.750 1.820 1.700 1.700 164,676 -0.04(-2.30%)
Jun 24, 2019 1.830 1.846 1.690 1.740 240,579 -0.07(-3.87%)
Jun 21, 2019 1.910 1.917 1.780 1.810 197,100 -0.08(-4.23%)
Jun 20, 2019 1.970 2.050 1.820 1.890 189,350 -0.07(-3.57%)
Jun 19, 2019 1.820 1.980 1.750 1.960 172,995 +0.12(+6.52%)
Jun 18, 2019 1.940 2.010 1.810 1.840 316,075 -0.09(-4.66%)
Jun 17, 2019 1.900 2.060 1.850 1.930 523,004 -0.22(-10.23%)
Jun 14, 2019 2.190 2.280 2.120 2.150 151,200 +0.00(+0.00%)
Jun 13, 2019 2.130 2.190 2.100 2.150 154,025 +0.04(+1.90%)
Jun 12, 2019 2.080 2.130 2.060 2.110 71,669 +0.03(+1.44%)
Jun 11, 2019 2.100 2.150 2.050 2.080 97,285 -0.02(-0.95%)
Jun 10, 2019 2.160 2.200 2.060 2.100 108,800 -0.07(-3.23%)
Jun 07, 2019 2.068 2.220 2.062 2.170 197,000 +0.10(+4.83%)
Jun 06, 2019 2.120 2.170 2.050 2.070 94,678 -0.06(-2.82%)
Jun 05, 2019 2.140 2.140 2.050 2.130 78,502 +0.02(+0.95%)
Jun 04, 2019 2.050 2.200 1.940 2.110 178,631 +0.10(+4.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.